La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 144,39 +9,63 (+0,02 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,30 -34,70 (-1,46 %) Bitcoin EUR
60 016,49 -695,74 (-1,15 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Options d’achat
19 juillet 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 265.90 | -4.98 | -1.84% | 6 | 2 | 215.00 | 0.01 | 0.00 | - | 4 | 1,006 |
| 264.71 | 0.00 | - | 2 | 21 | 220.00 | 0.01 | 0.00 | - | 1 | 710 |
| 255.30 | -4.94 | -1.90% | 7 | 28 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| 235.00 | 0.00 | - | - | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 848 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 15 | 826 |
| 245.65 | 0.00 | - | 2 | 80 | 240.00 | 0.01 | 0.00 | - | 2 | 1,390 |
| 201.98 | 0.00 | - | 1 | 2 | 245.00 | 0.01 | 0.00 | - | 500 | 2,171 |
| 235.82 | 0.00 | - | 15 | 58 | 250.00 | 0.02 | 0.00 | - | 601 | 1,483 |
| 213.45 | 0.00 | - | 2 | 99 | 255.00 | 0.01 | 0.00 | - | 100 | 626 |
| 221.11 | +2.09 | +0.95% | 2 | 8 | 260.00 | 0.02 | 0.00 | - | 280 | 1,146 |
| 203.61 | 0.00 | - | 2 | 20 | 265.00 | 0.01 | 0.00 | - | 1 | 1,020 |
| 211.80 | 0.00 | - | 2 | 13 | 270.00 | 0.01 | -0.01 | -50.00% | 52 | 1,274 |
| 200.05 | 0.00 | - | - | 7 | 275.00 | 0.02 | 0.00 | - | 28 | 341 |
| 202.25 | 0.00 | - | 6 | 68 | 280.00 | 0.02 | 0.00 | - | 4 | 244 |
| 196.87 | 0.00 | - | 1 | 5 | 285.00 | 0.03 | 0.00 | - | 3 | 231 |
| 191.84 | -3.67 | -1.88% | 1 | 5 | 290.00 | 0.02 | -0.02 | -50.00% | 2 | 818 |
| 186.18 | +15.44 | +9.04% | 6 | 1 | 295.00 | 0.03 | 0.00 | - | 29 | 956 |
| 181.85 | 0.00 | - | 3 | 41 | 300.00 | 0.04 | 0.00 | - | 26 | 1,527 |
| 175.80 | -4.45 | -2.47% | 9 | 168 | 305.00 | 0.05 | 0.00 | - | 101 | 601 |
| 171.18 | -1.33 | -0.77% | 2 | 27 | 310.00 | 0.05 | -0.01 | -16.67% | 6 | 547 |
| 166.78 | +2.93 | +1.79% | 1 | 14 | 315.00 | 0.07 | 0.00 | - | 70 | 536 |
| 164.95 | 0.00 | - | 1 | 27 | 320.00 | 0.07 | -0.02 | -22.22% | 300 | 13,207 |
| 156.52 | -0.60 | -0.38% | 4 | 18 | 325.00 | 0.07 | -0.03 | -30.00% | 4 | 6,745 |
| 151.51 | -4.91 | -3.14% | 3 | 46 | 330.00 | 0.10 | -0.01 | -9.09% | 490 | 2,013 |
| 145.87 | -4.30 | -2.86% | 1 | 11 | 335.00 | 0.11 | 0.00 | - | 1 | 20,354 |
| 141.94 | +1.02 | +0.72% | 2 | 24 | 340.00 | 0.10 | -0.05 | -33.33% | 40 | 1,324 |
| 136.46 | -0.29 | -0.21% | 2 | 20 | 345.00 | 0.11 | -0.03 | -21.43% | 304 | 1,570 |
| 130.81 | -2.13 | -1.60% | 3 | 226 | 350.00 | 0.11 | -0.05 | -31.25% | 17 | 38,027 |
| 125.76 | -1.05 | -0.83% | 8 | 57 | 355.00 | 0.14 | -0.03 | -17.65% | 2 | 1,511 |
| 120.91 | -0.30 | -0.25% | 9 | 53 | 360.00 | 0.15 | -0.04 | -21.05% | 3 | 20,478 |
| 116.37 | -0.84 | -0.72% | 1 | 31 | 365.00 | 0.16 | -0.04 | -20.00% | 1 | 1,441 |
| 111.13 | -0.87 | -0.78% | 7 | 139 | 370.00 | 0.15 | -0.05 | -25.00% | 2 | 3,115 |
| 108.07 | +0.36 | +0.33% | 17 | 295 | 375.00 | 0.19 | -0.02 | -9.52% | 5 | 8,968 |
| 103.20 | +0.85 | +0.83% | 1 | 389 | 380.00 | 0.18 | -0.06 | -25.00% | 365 | 6,492 |
| 98.59 | -3.11 | -3.06% | 1 | 822 | 385.00 | 0.20 | -0.06 | -23.08% | 454 | 9,464 |
| 91.80 | -0.99 | -1.07% | 20 | 205 | 390.00 | 0.20 | -0.06 | -23.08% | 286 | 21,546 |
| 86.93 | -1.35 | -1.53% | 24 | 124 | 395.00 | 0.23 | -0.07 | -23.33% | 103 | 7,795 |
| 81.95 | -1.05 | -1.27% | 32 | 864 | 400.00 | 0.23 | -0.05 | -17.24% | 387 | 24,107 |
| 76.34 | -1.34 | -1.73% | 5 | 520 | 405.00 | 0.26 | -0.03 | -10.34% | 22 | 28,666 |
| 71.78 | -1.58 | -2.15% | 44 | 527 | 410.00 | 0.27 | -0.07 | -20.59% | 4,396 | 18,786 |
| 70.86 | +0.10 | +0.14% | 1 | 108 | 411.00 | 0.33 | 0.00 | - | 4 | 3,380 |
| 69.71 | -1.39 | -1.95% | 13 | 175 | 412.00 | 0.30 | -0.05 | -14.29% | 2 | 758 |
| 70.05 | 0.00 | - | 6 | 38 | 413.00 | 0.31 | -0.01 | -3.12% | 83 | 1,096 |
| 71.72 | 0.00 | - | 1 | 86 | 414.00 | 0.30 | -0.08 | -21.05% | 103 | 2,378 |
| 66.75 | -1.54 | -2.26% | 25 | 1,329 | 415.00 | 0.32 | -0.05 | -13.51% | 9 | 14,734 |
| 71.60 | 0.00 | - | 2 | 176 | 416.00 | 0.37 | 0.00 | - | 52 | 3,936 |
| 66.30 | 0.00 | - | 9 | 90 | 417.00 | 0.34 | -0.04 | -10.53% | 2 | 2,293 |
| 64.20 | +2.53 | +4.10% | 20 | 197 | 418.00 | 0.35 | 0.00 | - | 20 | 2,109 |
| 64.11 | 0.00 | - | 4 | 137 | 419.00 | 0.38 | 0.00 | - | 26 | 1,150 |
| 61.26 | -1.69 | -2.68% | 41 | 1,609 | 420.00 | 0.34 | -0.06 | -14.63% | 1,729 | 23,970 |
| 59.90 | +0.99 | +1.68% | 3 | 115 | 421.00 | 0.41 | -0.03 | -6.82% | 1 | 1,638 |
| 59.84 | -5.48 | -8.39% | 14 | 167 | 422.00 | 0.35 | -0.08 | -18.60% | 15 | 9,993 |
| 58.89 | -0.77 | -1.29% | 2 | 341 | 423.00 | 0.37 | -0.09 | -19.57% | 10 | 1,541 |
| 58.70 | -5.94 | -9.19% | 3 | 243 | 424.00 | 0.41 | -0.07 | -14.58% | 1 | 5,050 |
| 56.98 | -1.19 | -2.05% | 26 | 2,810 | 425.00 | 0.39 | -0.06 | -13.33% | 321 | 17,375 |
| 60.29 | 0.00 | - | 6 | 351 | 426.00 | 0.40 | -0.10 | -20.00% | 1,339 | 1,925 |
| 52.69 | 0.00 | - | 8 | 238 | 427.00 | 0.44 | -0.04 | -8.33% | 98 | 1,088 |
| 52.63 | -2.05 | -3.75% | 2 | 380 | 428.00 | 0.44 | -0.06 | -12.00% | 123 | 1,587 |
| 49.08 | 0.00 | - | 1 | 179 | 429.00 | 0.44 | -0.06 | -12.00% | 93 | 1,731 |
| 52.30 | -0.10 | -0.19% | 36 | 4,654 | 430.00 | 0.46 | -0.06 | -11.54% | 1,608 | 31,193 |
| 51.32 | -0.67 | -1.29% | 1 | 708 | 431.00 | 0.48 | -0.13 | -21.31% | 70 | 1,094 |
| 50.38 | -1.68 | -3.23% | 8 | 643 | 432.00 | 0.50 | -0.05 | -9.09% | 26 | 2,544 |
| 50.82 | -2.29 | -4.31% | 4 | 355 | 433.00 | 0.54 | -0.03 | -5.26% | 8 | 4,489 |
| 48.27 | +5.11 | +11.84% | 1 | 314 | 434.00 | 0.52 | -0.07 | -11.86% | 123 | 3,170 |
| 47.90 | -0.90 | -1.84% | 10 | 2,055 | 435.00 | 0.54 | -0.07 | -11.48% | 2,121 | 17,489 |
| 45.59 | -2.22 | -4.64% | 2 | 541 | 436.00 | 0.57 | -0.05 | -8.06% | 260 | 4,073 |
| 46.92 | +1.03 | +2.24% | 2 | 645 | 437.00 | 0.60 | -0.05 | -7.69% | 696 | 2,236 |
| 44.53 | -1.20 | -2.62% | 25 | 657 | 438.00 | 0.62 | -0.07 | -10.14% | 243 | 3,306 |
| 43.58 | -1.47 | -3.26% | 31 | 471 | 439.00 | 0.65 | -0.06 | -8.33% | 1,236 | 6,060 |
| 42.55 | -0.44 | -1.02% | 45 | 6,140 | 440.00 | 0.68 | -0.07 | -9.33% | 4,220 | 23,515 |
| 41.17 | -1.26 | -2.97% | 4 | 989 | 441.00 | 0.71 | -0.06 | -7.79% | 359 | 3,193 |
| 39.60 | -2.39 | -5.69% | 15 | 1,223 | 442.00 | 0.81 | -0.04 | -4.71% | 307 | 1,932 |
| 40.61 | -0.92 | -2.22% | 3 | 797 | 443.00 | 0.85 | +0.02 | +2.41% | 405 | 1,394 |
| 38.91 | -5.59 | -12.56% | 11 | 698 | 444.00 | 0.86 | -0.05 | -5.49% | 374 | 1,200 |
| 37.95 | -0.94 | -2.42% | 39 | 4,315 | 445.00 | 0.88 | -0.06 | -6.38% | 2,638 | 20,812 |
| 32.99 | -1.60 | -4.63% | 187 | 32,647 | 450.00 | 1.18 | -0.06 | -4.96% | 12,125 | 46,504 |
| 28.48 | -1.47 | -4.91% | 219 | 13,448 | 455.00 | 1.59 | -0.02 | -1.24% | 18,272 | 17,858 |
| 23.96 | -0.83 | -3.35% | 393 | 20,000 | 460.00 | 2.16 | +0.02 | +0.93% | 14,104 | 54,663 |
| 19.81 | -1.42 | -6.60% | 6,660 | 24,099 | 465.00 | 2.91 | +0.05 | +1.75% | 27,304 | 37,877 |
| 15.90 | -0.68 | -4.10% | 2,052 | 59,041 | 470.00 | 4.02 | +0.10 | +2.55% | 24,258 | 52,224 |
| 12.37 | -0.82 | -6.22% | 1,029 | 34,566 | 475.00 | 5.31 | +0.06 | +1.14% | 13,855 | 24,006 |
| 9.08 | -0.92 | -9.21% | 13,283 | 42,511 | 480.00 | 7.28 | +0.23 | +3.26% | 17,321 | 18,109 |
| 6.43 | -0.75 | -10.45% | 15,047 | 24,643 | 485.00 | 9.57 | +0.30 | +3.24% | 5,121 | 10,795 |
| 4.40 | -0.55 | -11.11% | 13,724 | 33,122 | 490.00 | 12.80 | +0.72 | +5.96% | 1,175 | 2,377 |
| 2.87 | -0.41 | -12.50% | 7,878 | 30,334 | 495.00 | 16.30 | +0.40 | +2.52% | 22 | 594 |
| 1.81 | -0.29 | -13.81% | 8,238 | 48,136 | 500.00 | 20.80 | +1.30 | +6.67% | 46 | 902 |
| 1.07 | -0.30 | -21.90% | 4,823 | 10,968 | 505.00 | 26.89 | +2.19 | +8.87% | 1 | 7 |
| 0.63 | -0.16 | -20.25% | 12,694 | 34,519 | 510.00 | 30.30 | +2.11 | +7.48% | 1 | 50 |
| 0.37 | -0.15 | -28.85% | 1,737 | 12,047 | 515.00 | - | - | - | - | - |
| 0.24 | -0.09 | -27.27% | 5,301 | 12,172 | 520.00 | 35.77 | 0.00 | - | 315 | 403 |
| 0.16 | -0.06 | -27.27% | 83 | 4,016 | 525.00 | 40.68 | 0.00 | - | 540 | 549 |
| 0.11 | -0.04 | -26.67% | 65 | 3,387 | 530.00 | 44.81 | 0.00 | - | 18 | 24 |
| 0.09 | -0.03 | -25.00% | 115 | 946 | 535.00 | 53.46 | 0.00 | - | 43 | 678 |
| 0.07 | -0.03 | -30.00% | 4,280 | 4,107 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.06 | -0.02 | -25.00% | 519 | 903 | 545.00 | 63.44 | 0.00 | - | 4 | 1 |
| 0.05 | -0.01 | -16.67% | 41 | 2,894 | 550.00 | 63.93 | 0.00 | - | 2 | 2 |
| 0.04 | -0.02 | -33.33% | 70 | 942 | 555.00 | 73.78 | 0.00 | - | 226 | 203 |
| 0.04 | 0.00 | - | 40 | 3,239 | 560.00 | 78.96 | 0.00 | - | 20 | 10 |
| 0.03 | -0.02 | -40.00% | 30 | 375 | 565.00 | 84.34 | 0.00 | - | 328 | 293 |
| 0.04 | 0.00 | - | 59 | 213 | 570.00 | 90.33 | +1.07 | +1.20% | 5 | 74 |
| 0.02 | 0.00 | - | 55 | 2,213 | 575.00 | 94.23 | 0.00 | - | 214 | 177 |
| 0.02 | 0.00 | - | 141 | 322 | 580.00 | 97.97 | 0.00 | - | 292 | 263 |
| 0.01 | -0.01 | -50.00% | 262 | 1,813 | 585.00 | 104.15 | 0.00 | - | 370 | 1,721 |
